CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

16
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-2.50 -13.30% 456,300 -900 -0.0
15.80
20
16
2 tháng
(2026-01-12) 		-4.90 -23.11% 1,341,800 -6,900 -0.1
15.80
21.90
16
3 tháng
(2025-12-15) 		-1.90 -10.44% 2,880,400 -225,600 -5.4
15.80
24.80
16
6 tháng
(2025-09-15) 		-1.60 -8.94% 6,846,500 -639,000 -12.8
15.80
24.80
16
12 tháng
(2025-03-18) 		2.16 15.28% 13,964,100 -890,640 -17.2
9.99
24.80
16
24 tháng
(2024-03-25) 		1.03 6.73% 20,402,403 -897,520 -17.3
9.99
24.80
16
36 tháng
(2023-03-29) 		1.78 12.24% 27,318,985 -1,090,620 -22.2
9.99
24.80
16
60 tháng
(2021-04-08) 		1.50 10.13% 60,419,209 -1,656,120 -46.4
9.87
28.27
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
18.25
 73,800 18.30 18.40 18.20 0 0 0
11/10/2021
18.30
 102,900 18.20 18.45 18.20 0 0 0
08/10/2021
18.20
 42,600 17.94 18.45 17.94 0 1,000 -0.0
07/10/2021
17.94
 36,500 17.73 17.99 17.68 0 0 0
06/10/2021
17.73
 47,900 17.32 17.84 17.37 0 0 0
05/10/2021
17.32
 33,400 17.42 17.58 17.32 0 0 0
04/10/2021
17.42
 42,700 17.22 17.73 17.17 0 0 0
01/10/2021
17.22
 30,900 17.48 17.48 17.22 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 25%
30/09/2021
17.48
 53,600 17.58 18.50 17.48 0 0 0
29/09/2021
17.58
 52,300 17.77 17.87 17.58 0 13,700 -0.5
28/09/2021
17.77
 39,400 17.67 17.82 17.53 0 0 0
27/09/2021
17.67
 44,460 17.67 18.06 17.67 0 2,300 -0.1
24/09/2021
17.67
 11,600 17.72 17.96 17.58 0 0 0
23/09/2021
17.72
 39,200 17.72 17.96 17.63 0 0 0
22/09/2021
17.72
 15,400 17.91 17.96 17.72 200 0 0.0
21/09/2021
17.91
 27,200 17.91 17.91 17.58 0 0 0
20/09/2021
17.91
 58,400 18.11 18.20 17.91 0 0 0
17/09/2021
18.11
 59,630 18.15 18.20 17.96 0 0 0
16/09/2021
18.15
 38,300 18.06 18.68 17.91 0 0 0
15/09/2021
18.06
 8,000 18.06 18.11 17.91 0 0 0
14/09/2021
18.06
 55,716 17.58 18.20 17.48 0 0 0
13/09/2021
17.58
 20,700 17.58 17.58 17.39 0 0 0
10/09/2021
17.58
 15,300 17.72 17.77 17.39 0 0 0
09/09/2021
17.72
 3,716 17.53 17.72 17.34 0 0 0
08/09/2021
17.53
 5,501 17.72 17.72 17.53 0 800 -0.0
07/09/2021
17.72
 13,712 18.06 18.20 17.24 100 0 0.0
06/09/2021
18.06
 52,838 17.87 18.39 17.82 0 0 0
01/09/2021
17.87
 18,900 17.82 17.96 17.72 0 0 0
31/08/2021
17.82
 16,000 17.67 17.96 17.53 0 0 0
30/08/2021
17.67
 25,736 17.67 17.67 17.24 0 0 0
27/08/2021
17.67
 18,400 17.48 17.67 17.24 0 0 0
26/08/2021
17.48
 19,302 17.29 17.72 17.34 0 0 0
25/08/2021
17.29
 14,718 17.29 17.72 17.24 0 0 0
24/08/2021
17.29
 39,700 17.29 17.96 17.15 0 0 0
23/08/2021
17.29
 61,200 17.67 17.87 17.24 0 0 0
20/08/2021
17.67
 42,500 18.20 18.20 17.58 0 0 0
19/08/2021
18.20
 43,200 18.15 18.39 17.96 0 3,000 -0.1
18/08/2021
18.15
 29,300 18.30 18.30 17.96 0 0 0
17/08/2021
18.30
 151,300 17.48 18.58 17.67 0 7,000 -0.3
16/08/2021
17.48
 86,500 16.81 17.53 16.96 0 2,900 -0.1
13/08/2021
16.81
 26,100 16.76 17.00 16.52 0 1,000 -0.0
12/08/2021
16.76
 27,920 16.57 17.05 16.52 0 0 0
11/08/2021
16.57
 10,800 16.67 16.76 16.52 0 0 0
10/08/2021
16.67
 16,500 16.96 16.96 16.52 0 0 0
09/08/2021
16.96
 23,410 16.96 16.96 16.52 0 0 0
06/08/2021
16.96
 12,900 17.15 17.15 16.76 0 0 0
05/08/2021
17.15
 17,900 16.86 17.24 16.62 0 0 0
04/08/2021
16.86
 48,900 16.09 16.86 16.09 0 0 0
03/08/2021
16.09
 27,800 15.85 16.09 15.85 0 0 0
02/08/2021
15.85
 17,100 15.85 16.05 15.81 0 0 0
30/07/2021
15.85
 18,100 15.81 16.09 15.81 0 0 0
29/07/2021
15.81
 5,100 15.71 15.90 15.61 0 0 0
28/07/2021
15.71
 21,400 15.57 15.71 15.38 0 0 0
27/07/2021
15.57
 6,700 15.57 15.76 15.42 0 0 0
26/07/2021
15.57
 10,100 15.47 15.57 15.28 0 0 0
23/07/2021
15.47
 6,700 15.66 15.66 15.47 0 0 0
22/07/2021
15.66
 14,800 15.66 15.66 15.38 0 0 0
21/07/2021
15.66
 21,500 15.66 16.14 15.33 0 0 0
20/07/2021
15.66
 8,800 15.81 15.81 15.66 0 0 0
19/07/2021
15.81
 29,600 16.14 16.14 15.33 0 0 0
16/07/2021
16.14
 9,100 16.09 16.24 15.81 0 100 -0.0
15/07/2021
16.09
 16,400 15.81 16.24 15.57 0 0 0
14/07/2021
15.81
 42,100 15.76 15.81 15.33 0 600 -0.0
13/07/2021
15.76
 2,500 15.90 16.29 15.57 0 0 0
12/07/2021
15.90
 118,100 16.19 16.19 15.18 0 100 -0.0
09/07/2021
16.19
 35,400 16.05 16.19 15.57 0 0 0
08/07/2021
16.05
 40,900 16.09 16.29 15.81 0 0 0
07/07/2021
16.09
 40,300 16.29 16.29 15.09 0 0 0
06/07/2021
16.29
 52,300 16.29 16.29 16.05 0 0 0
05/07/2021
16.29
 121,300 16.29 16.29 16.05 0 0 0
02/07/2021
16.29
 43,500 16.43 16.48 16.29 0 0 0
01/07/2021
16.43
 36,300 16.29 16.48 16.29 0 1,900 -0.1
30/06/2021
16.29
 59,500 16.19 16.67 16.19 0 0 0
29/06/2021
16.19
 277,300 16.38 16.43 16.05 0 0 0
28/06/2021
16.38
 60,800 16.48 16.48 16.05 0 500 -0.0
25/06/2021
16.48
 50,100 15.90 16.48 15.66 0 2,200 -0.1
24/06/2021
15.90
 44,700 15.95 16.00 15.81 0 300 -0.0
23/06/2021
15.95
 92,200 16.24 16.76 15.57 0 1,000 -0.0
22/06/2021
16.24
 56,300 15.81 16.67 15.81 0 500 -0.0
21/06/2021
15.81
 78,600 16.05 16.09 15.33 0 0 0
18/06/2021
16.05
 98,600 16.14 16.76 16.00 0 400 -0.0
17/06/2021
16.14
 158,900 16.72 16.72 15.33 0 0 0
16/06/2021
16.72
 81,810 17.34 17.34 16.67 500 0 0.0
15/06/2021
17.34
 370,200 17.20 18.11 17.20 5,400 4,000 0.1
14/06/2021
17.20
 1,338,800 15.66 17.20 15.66 1,000 3,000 -0.1
11/06/2021
15.66
 5,538 15.61 15.66 15.33 0 0 0
10/06/2021
15.61
 48,300 15.61 15.71 15.47 0 0 0
09/06/2021
15.61
 30,600 15.71 15.71 15.42 0 0 0
08/06/2021
15.71
 57,400 15.71 15.76 15.33 0 0 0
07/06/2021
15.71
 37,400 15.61 15.81 15.09 2,200 0 0.1
04/06/2021
15.61
 19,100 16.05 16.05 15.57 2,000 0 0.1
03/06/2021
16.05
 36,800 15.61 16.05 15.42 0 0 0
02/06/2021
15.61
 120,700 15.57 15.71 15.33 0 0 0
01/06/2021
15.57
 20,735 15.57 15.57 15.38 0 0 0
31/05/2021
15.57
 75,900 15.81 15.81 15.42 0 0 0
28/05/2021
15.81
 23,400 15.71 15.85 15.71 0 0 0
27/05/2021
15.71
 60,500 15.61 15.71 14.37 0 0 0
26/05/2021
15.61
 61,600 15.61 15.81 15.52 0 0 0
25/05/2021
15.61
 26,600 16.00 16.29 15.61 0 0 0
24/05/2021
16.00
 22,540 15.90 16.05 15.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |